Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DJUSDS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 813.95 | 9.56 | 1.19% | 809.18 | 814.36 | 804.14 | 8,739,611 |
| Apr 26 2024 | 804.39 | -2.23 | -0.28% | 802.69 | 808.52 | 800.76 | 8,822,179 |
| Apr 25 2024 | 806.62 | 9.67 | 1.21% | 799.42 | 810.59 | 781.94 | 9,532,821 |
| Apr 24 2024 | 796.95 | 0.95 | 0.12% | 795.24 | 806.89 | 792.65 | 9,153,210 |
| Apr 23 2024 | 796.00 | 16.79 | 2.15% | 785.79 | 798.74 | 784.60 | 9,084,086 |
| Apr 22 2024 | 779.21 | 1.50 | 0.19% | 779.71 | 785.13 | 774.04 | 9,050,114 |
| Apr 19 2024 | 777.71 | -1.58 | -0.20% | 779.77 | 785.52 | 774.52 | 9,609,030 |
| Apr 18 2024 | 779.29 | -6.72 | -0.85% | 788.40 | 792.67 | 778.34 | 8,388,691 |
| Apr 17 2024 | 786.01 | -12.18 | -1.53% | 798.54 | 800.82 | 783.51 | 10,178,404 |
| Apr 16 2024 | 798.19 | -4.54 | -0.57% | 801.96 | 802.20 | 794.28 | 10,287,274 |
| Apr 15 2024 | 802.73 | -9.03 | -1.11% | 812.53 | 823.66 | 798.91 | 11,572,220 |
| Apr 12 2024 | 811.76 | -5.11 | -0.63% | 816.58 | 816.92 | 808.35 | 12,003,046 |
| Apr 11 2024 | 816.87 | -16.95 | -2.03% | 832.13 | 832.13 | 810.12 | 17,589,030 |
| Apr 10 2024 | 833.82 | -12.97 | -1.53% | 843.67 | 843.67 | 830.48 | 13,516,741 |
| Apr 09 2024 | 846.79 | -4.79 | -0.56% | 851.66 | 855.17 | 833.57 | 11,698,361 |
| Apr 08 2024 | 851.58 | -2.32 | -0.27% | 853.88 | 857.39 | 851.31 | 8,676,167 |
| Apr 05 2024 | 853.90 | 14.70 | 1.75% | 838.99 | 855.11 | 838.99 | 9,584,959 |
| Apr 04 2024 | 839.20 | -7.53 | -0.89% | 850.11 | 855.93 | 837.38 | 12,436,945 |
| Apr 03 2024 | 846.73 | 8.84 | 1.06% | 837.00 | 848.34 | 836.48 | 11,291,202 |
| Apr 02 2024 | 837.89 | -10.22 | -1.21% | 845.72 | 845.72 | 835.62 | 10,246,725 |
| Apr 01 2024 | 848.11 | -5.58 | -0.65% | 853.67 | 854.09 | 846.14 | 9,658,741 |
| Mar 28 2024 | 853.69 | -2.45 | -0.29% | 855.96 | 858.91 | 852.60 | 10,852,563 |
| Mar 27 2024 | 856.14 | 9.26 | 1.09% | 851.54 | 856.30 | 848.78 | 10,262,397 |
| Mar 26 2024 | 846.88 | -0.05 | -0.01% | 847.41 | 852.67 | 846.74 | 9,641,956 |
| Mar 25 2024 | 846.93 | -12.55 | -1.46% | 858.50 | 858.50 | 846.91 | 9,878,678 |
| Mar 22 2024 | 859.48 | -2.29 | -0.27% | 863.00 | 864.63 | 857.75 | 9,388,742 |
| Mar 21 2024 | 861.77 | 15.09 | 1.78% | 847.37 | 864.84 | 847.37 | 11,108,497 |
| Mar 20 2024 | 846.68 | 13.65 | 1.64% | 832.86 | 848.48 | 832.41 | 11,789,555 |
| Mar 19 2024 | 833.03 | 14.82 | 1.81% | 818.19 | 833.72 | 818.19 | 14,425,104 |
| Mar 18 2024 | 818.21 | 3.72 | 0.46% | 816.97 | 823.70 | 816.97 | 13,173,098 |
| Mar 15 2024 | 814.49 | 4.01 | 0.49% | 810.86 | 816.85 | 807.19 | 54,466,887 |
| Mar 14 2024 | 810.48 | 2.09 | 0.26% | 817.30 | 820.67 | 805.67 | 12,734,950 |
| Mar 13 2024 | 808.39 | 0.74 | 0.09% | 808.37 | 812.65 | 805.78 | 11,094,171 |
| Mar 12 2024 | 807.65 | 11.92 | 1.50% | 796.65 | 808.76 | 795.75 | 10,812,414 |
| Mar 11 2024 | 795.73 | -9.34 | -1.16% | 803.98 | 803.98 | 788.23 | 11,999,917 |
| Mar 08 2024 | 805.07 | -7.47 | -0.92% | 811.98 | 818.01 | 804.93 | 11,486,532 |
| Mar 07 2024 | 812.54 | 9.33 | 1.16% | 805.07 | 813.07 | 805.07 | 10,827,877 |
| Mar 06 2024 | 803.21 | 1.00 | 0.12% | 804.49 | 809.31 | 799.58 | 12,382,532 |
| Mar 05 2024 | 802.21 | -21.66 | -2.63% | 822.81 | 822.81 | 799.01 | 14,970,767 |
| Mar 04 2024 | 823.87 | 9.85 | 1.21% | 814.41 | 832.35 | 814.41 | 17,176,699 |
| Mar 01 2024 | 814.02 | 6.62 | 0.82% | 808.04 | 815.04 | 806.80 | 9,882,307 |
| Feb 29 2024 | 807.40 | 0.88 | 0.11% | 806.58 | 808.92 | 799.10 | 14,881,993 |
| Feb 28 2024 | 806.52 | 7.39 | 0.92% | 798.72 | 807.32 | 797.32 | 8,099,962 |
| Feb 27 2024 | 799.13 | 2.25 | 0.28% | 797.65 | 801.02 | 796.45 | 9,292,109 |
| Feb 26 2024 | 796.88 | 7.56 | 0.96% | 790.69 | 799.57 | 789.59 | 12,163,741 |
| Feb 23 2024 | 789.32 | 1.51 | 0.19% | 788.79 | 792.42 | 784.98 | 8,261,614 |
| Feb 22 2024 | 787.81 | 15.91 | 2.06% | 779.54 | 790.56 | 779.18 | 11,804,681 |
| Feb 21 2024 | 771.90 | 1.08 | 0.14% | 770.02 | 773.05 | 766.95 | 8,143,054 |
| Feb 20 2024 | 770.82 | -1.05 | -0.14% | 769.55 | 773.39 | 764.35 | 10,422,691 |
| Feb 16 2024 | 771.87 | -6.58 | -0.85% | 778.51 | 779.68 | 771.59 | 10,168,287 |
| Feb 15 2024 | 778.45 | 8.55 | 1.11% | 771.95 | 779.50 | 768.10 | 10,182,363 |
| Feb 14 2024 | 769.90 | 15.20 | 2.01% | 757.66 | 772.25 | 757.66 | 11,807,134 |
| Feb 13 2024 | 754.70 | -31.45 | -4.00% | 772.40 | 772.40 | 749.80 | 15,809,981 |
| Feb 12 2024 | 786.15 | 0.70 | 0.09% | 785.08 | 790.46 | 783.95 | 9,729,908 |
| Feb 09 2024 | 785.45 | 6.86 | 0.88% | 778.07 | 786.42 | 777.72 | 9,716,604 |
| Feb 08 2024 | 778.59 | 3.97 | 0.51% | 775.21 | 779.03 | 772.01 | 10,334,102 |
| Feb 07 2024 | 774.62 | 3.71 | 0.48% | 775.03 | 779.15 | 771.55 | 8,389,557 |
| Feb 06 2024 | 770.91 | 5.45 | 0.71% | 766.10 | 770.96 | 765.23 | 9,483,082 |
| Feb 05 2024 | 765.46 | -14.07 | -1.80% | 777.48 | 777.48 | 760.76 | 9,099,143 |
| Feb 02 2024 | 779.53 | 13.41 | 1.75% | 764.68 | 783.54 | 760.67 | 9,815,548 |
| Feb 01 2024 | 766.12 | 18.55 | 2.48% | 750.34 | 766.36 | 749.16 | 10,715,792 |
| Jan 31 2024 | 747.57 | -14.73 | -1.93% | 761.13 | 761.39 | 747.12 | 19,996,137 |
